FibraHotel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 6.010 | 6.010 | 5.760 | 5.810 | 4.690 | 440,350 |
| 2022-01-10 | 5.820 | 6.020 | 5.780 | 5.990 | 4.835 | 296,883 |
| 2022-01-07 | 5.860 | 5.860 | 5.720 | 5.820 | 4.698 | 194,781 |
| 2022-01-06 | 5.840 | 5.860 | 5.770 | 5.840 | 4.714 | 94,101 |
| 2022-01-05 | 5.860 | 5.930 | 5.800 | 5.840 | 4.714 | 223,476 |
| 2022-01-04 | 5.870 | 5.910 | 5.780 | 5.860 | 4.730 | 117,638 |
| 2022-01-03 | 5.740 | 5.980 | 5.720 | 5.850 | 4.722 | 434,086 |
| 2021-12-31 | 5.770 | 5.770 | 5.650 | 5.700 | 4.601 | 388,355 |
| 2021-12-30 | 5.680 | 5.860 | 5.610 | 5.770 | 4.657 | 116,452 |
| 2021-12-29 | 5.740 | 5.780 | 5.670 | 5.680 | 4.585 | 83,263 |
| 2021-12-28 | 5.880 | 5.880 | 5.680 | 5.740 | 4.633 | 90,466 |
| 2021-12-27 | 5.980 | 5.980 | 5.890 | 5.910 | 4.770 | 14,405 |
| 2021-12-24 | 6.000 | 6.000 | 5.920 | 6.000 | 4.843 | 2,461 |
| 2021-12-23 | 5.990 | 6.010 | 5.850 | 6.000 | 4.843 | 494,209 |
| 2021-12-22 | 6.030 | 6.030 | 5.900 | 5.990 | 4.835 | 281,400 |
| 2021-12-21 | 5.900 | 6.050 | 5.770 | 6.020 | 4.859 | 208,960 |
| 2021-12-20 | 5.970 | 6.010 | 5.770 | 6.000 | 4.843 | 187,143 |
| 2021-12-17 | 5.950 | 6.000 | 5.870 | 6.000 | 4.843 | 80,487 |
| 2021-12-16 | 5.900 | 6.000 | 5.810 | 6.000 | 4.843 | 129,290 |
| 2021-12-15 | 5.910 | 6.000 | 5.770 | 5.920 | 4.778 | 215,176 |
| 2021-12-14 | 6.000 | 6.050 | 5.460 | 6.000 | 4.843 | 30,332,279 |
| 2021-12-13 | 6.100 | 6.100 | 5.920 | 6.050 | 4.883 | 89,286 |
| 2021-12-10 | 5.990 | 6.050 | 5.940 | 5.970 | 4.819 | 209,852 |
| 2021-12-09 | 6.080 | 6.130 | 5.920 | 6.010 | 4.851 | 118,658 |
| 2021-12-08 | 5.950 | 6.100 | 5.900 | 6.070 | 4.900 | 587,916 |
| 2021-12-07 | 5.980 | 5.980 | 5.910 | 5.950 | 4.803 | 37,906 |
| 2021-12-06 | 5.980 | 6.060 | 5.920 | 5.990 | 4.835 | 441,165 |
| 2021-12-03 | 6.350 | 6.350 | 5.950 | 6.140 | 4.956 | 220,579 |
| 2021-12-02 | 5.730 | 6.450 | 5.680 | 6.280 | 5.069 | 385,354 |
| 2021-12-01 | 5.830 | 5.830 | 5.710 | 5.750 | 4.641 | 99,148 |
| 2021-11-30 | 5.820 | 5.890 | 5.680 | 5.800 | 4.682 | 290,463 |
| 2021-11-29 | 5.720 | 6.000 | 5.700 | 5.820 | 4.698 | 265,290 |
| 2021-11-26 | 5.650 | 5.890 | 5.510 | 5.670 | 4.577 | 89,043 |
| 2021-11-25 | 5.800 | 5.800 | 5.680 | 5.700 | 4.601 | 189,646 |
| 2021-11-24 | 5.800 | 5.800 | 5.670 | 5.770 | 4.657 | 612,784 |
| 2021-11-23 | 5.900 | 5.990 | 5.700 | 5.850 | 4.722 | 240,585 |
| 2021-11-22 | 5.830 | 6.000 | 5.750 | 5.990 | 4.835 | 356,644 |
| 2021-11-19 | 5.770 | 5.900 | 5.700 | 5.890 | 4.754 | 885,450 |
| 2021-11-18 | 5.650 | 5.740 | 5.610 | 5.700 | 4.601 | 30,263,859 |
| 2021-11-17 | 5.870 | 5.870 | 5.560 | 5.610 | 4.528 | 281,218 |
| 2021-11-16 | 5.760 | 5.890 | 5.750 | 5.840 | 4.714 | 33,593 |
| 2021-11-12 | 5.820 | 5.890 | 5.700 | 5.800 | 4.682 | 70,321 |
| 2021-11-11 | 5.750 | 5.870 | 5.690 | 5.750 | 4.641 | 65,014 |
| 2021-11-10 | 5.820 | 5.820 | 5.580 | 5.700 | 4.601 | 160,812 |
| 2021-11-09 | 5.850 | 5.890 | 5.810 | 5.860 | 4.730 | 28,921 |
| 2021-11-08 | 5.710 | 5.850 | 5.710 | 5.840 | 4.714 | 84,634 |
| 2021-11-05 | 5.660 | 5.950 | 5.600 | 5.780 | 4.665 | 456,012 |
| 2021-11-04 | 5.720 | 5.750 | 5.610 | 5.650 | 4.561 | 552,603 |
| 2021-11-03 | 5.850 | 5.850 | 5.660 | 5.700 | 4.601 | 424,873 |
| 2021-11-01 | 5.940 | 6.000 | 5.710 | 5.900 | 4.762 | 95,011 |
| 2021-10-29 | 5.950 | 5.950 | 5.850 | 5.890 | 4.754 | 4,766 |
| 2021-10-28 | 5.840 | 6.010 | 5.840 | 5.950 | 4.803 | 178,893 |
| 2021-10-27 | 5.640 | 6.100 | 5.600 | 5.860 | 4.730 | 293,581 |
| 2021-10-26 | 5.500 | 5.800 | 5.300 | 5.640 | 4.552 | 380,974 |
| 2021-10-25 | 5.460 | 5.590 | 5.400 | 5.490 | 4.431 | 224,434 |
| 2021-10-22 | 5.460 | 5.460 | 5.380 | 5.460 | 4.407 | 44,030 |
| 2021-10-21 | 5.550 | 5.700 | 5.370 | 5.460 | 4.407 | 581,003 |
| 2021-10-20 | 5.650 | 5.650 | 5.500 | 5.630 | 4.544 | 170,584 |
← NewerPage 21 of 21 · 1,258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.1555 MXN |
| 2026-05-04 | 0.1555 MXN |
| 2026-03-06 | 0.1500 MXN |
| 2025-10-31 | 0.1500 MXN |
| 2025-08-01 | 0.1500 MXN |
| 2025-05-16 | 0.1500 MXN |
| 2025-03-07 | 0.1375 MXN |
| 2024-11-01 | 0.1375 MXN |
| 2024-08-02 | 0.1375 MXN |
| 2024-05-02 | 0.1375 MXN |
| 2024-03-13 | 0.1250 MXN |
| 2023-11-13 | 0.1250 MXN |
| 2023-07-26 | 0.1250 MXN |
| 2023-05-11 | 0.1250 MXN |
| 2020-03-11 | 0.0588 MXN |
| 2019-11-06 | 0.1711 MXN |
| 2019-07-31 | 0.2042 MXN |
| 2019-05-15 | 0.1111 MXN |
| 2019-03-06 | 0.2622 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.